CTCP Vận tải Xăng dầu Vipco (vip)

12.90
-0.05
(-0.39%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.50 -3.72% 5,304,700 -212,500 -2.8
12.50
13.60
12.95
2 tháng
(2024-07-22) 		-0.50 -3.72% 16,911,800 -848,200 -11.6
12.35
13.90
12.95
3 tháng
(2024-06-21) 		-2.25 -14.80% 47,756,700 2,552,900 41.2
12.35
16.45
12.95
6 tháng
(2024-03-25) 		2.44 23.26% 88,941,800 2,497,497 41.6
10.27
16.55
12.95
12 tháng
(2023-09-25) 		2.35 22.17% 121,717,400 2,057,417 36.8
9.71
16.55
12.95
24 tháng
(2022-09-30) 		7.13 122.40% 261,338,200 5,723,250 73.0
4.40
16.55
12.95
36 tháng
(2021-10-05) 		3.57 38.02% 416,460,700 5,082,022 64.1
4.40
16.55
12.95
60 tháng
(2019-10-16) 		9.56 281.52% 611,836,080 3,438,352 53.7
2.64
16.55
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2010
6.09
 273,710 5.92 6.12 5.95 100,300 250 2.1
15/04/2010
5.92
 161,920 5.75 5.92 5.81 35,180 4,100 0.6
14/04/2010
5.75
 294,080 5.83 5.89 5.75 50,900 92,750 -0.9
13/04/2010
5.83
 178,290 5.98 6.00 5.83 50,000 310 1.0
12/04/2010
5.98
 109,020 5.98 6.12 5.98 50,000 780 1.0
09/04/2010
5.98
 196,460 6.09 6.18 5.98 52,840 0 1.1
08/04/2010
6.09
 261,630 5.98 6.09 5.98 103,470 2,010 2.2
07/04/2010
5.98
 120,250 5.86 5.98 5.83 72,770 0 1.5
06/04/2010
5.86
 253,780 5.98 6.12 5.86 74,330 0 1.6
05/04/2010
5.98
 120,730 5.69 5.98 5.83 74,070 0 1.5
02/04/2010
5.69
 120,770 5.63 5.83 5.66 24,230 0 0.5
01/04/2010
5.63
 103,060 5.58 5.69 5.49 75,740 51,000 0.5
31/03/2010
5.58
 201,360 5.49 5.66 5.46 64,240 60,900 0.1
30/03/2010
5.49
 158,450 5.69 5.83 5.49 0 0 0
29/03/2010: Cổ tức tiền mặt tỉ lệ: 6%
29/03/2010
5.69
 96,880 5.52 5.75 5.69 0 2,780 -0.1
26/03/2010
5.52
 289,970 5.74 5.85 5.52 50,000 0 1.0
25/03/2010
5.74
 182,360 5.96 5.96 5.74 1,300 0 0.0
24/03/2010
5.96
 162,010 5.80 5.96 5.80 3,090 0 0.1
23/03/2010
5.80
 173,480 5.96 5.99 5.80 0 0 0
22/03/2010
5.96
 281,270 5.85 6.07 5.80 0 4,550 -0.1
19/03/2010
5.85
 207,620 6.07 6.13 5.85 5,240 0 0.1
18/03/2010
6.07
 332,920 5.96 6.07 5.80 0 0 0
17/03/2010
5.96
 333,820 5.94 6.07 5.77 0 0 0
16/03/2010
5.94
 376,000 6.24 6.24 5.94 1,280 0 0.0
15/03/2010
6.24
 374,620 6.32 6.35 6.18 100,000 0 2.3
12/03/2010
6.32
 314,950 6.32 6.43 6.21 2,610 2,000 0.0
11/03/2010
6.32
 597,480 6.05 6.32 6.13 0 0 0
10/03/2010
6.05
 512,930 5.91 6.07 5.88 0 3,000 -0.1
09/03/2010
5.91
 317,690 5.85 6.05 5.80 2,000 0 0.0
08/03/2010
5.85
 247,690 5.80 5.94 5.77 0 0 0
05/03/2010
5.80
 204,480 5.80 5.88 5.71 1,100 2,530 -0.0
04/03/2010
5.80
 283,710 5.74 6.02 5.80 0 1,000 -0.0
03/03/2010
5.74
 215,680 5.49 5.74 5.49 24,950 0 0.5
02/03/2010
5.49
 185,880 5.52 5.55 5.44 100,000 5,030 1.9
01/03/2010
5.52
 193,840 5.47 5.52 5.41 70,000 0 1.4
26/02/2010
5.47
 172,780 5.38 5.47 5.33 52,730 34,330 0.4
25/02/2010
5.38
 166,720 5.19 5.41 5.25 7,270 54,320 -0.9
24/02/2010
5.19
 162,020 5.30 5.30 5.16 0 39,980 -0.8
23/02/2010
5.30
 80,110 5.47 5.47 5.27 0 0 0
22/02/2010
5.47
 101,150 5.49 5.49 5.41 0 25,600 -0.5
12/02/2010
5.49
 82,900 5.49 5.52 5.47 0 0 0
11/02/2010
5.49
 107,920 5.49 5.49 5.38 0 0 0
10/02/2010
5.49
 66,840 5.30 5.49 5.30 1,000 100 0.0
09/02/2010
5.30
 118,950 5.52 5.52 5.30 0 7,510 -0.1
08/02/2010
5.52
 223,870 5.52 5.52 5.36 100,000 15,820 1.7
05/02/2010
5.52
 250,720 5.66 5.80 5.41 0 16,800 -0.3
04/02/2010
5.66
 288,720 5.41 5.66 5.47 600 1,000 -0.0
03/02/2010
5.41
 196,050 5.16 5.41 5.25 3,770 0 0.1
02/02/2010
5.16
 371,120 5.08 5.27 5.08 0 212,530 -4.0
01/02/2010
5.08
 132,660 5.08 5.22 4.97 540 39,500 -0.7
29/01/2010
5.08
 192,880 5.19 5.33 5.08 0 40 -0.0
28/01/2010
5.19
 273,040 5.41 5.41 5.19 0 0 0
27/01/2010
5.41
 202,690 5.66 5.69 5.41 25,440 0 0.5
26/01/2010
5.66
 274,800 5.41 5.66 5.60 0 200,320 -4.1
25/01/2010
5.41
 170,930 5.58 5.58 5.36 0 28,370 -0.6
22/01/2010
5.58
 511,920 5.85 5.85 5.58 3,600 65,510 -1.3
21/01/2010
5.85
 209,450 6.16 6.16 5.85 12,470 38,890 -0.6
20/01/2010
6.16
 646,090 6.46 6.46 6.16 300 87,000 -2.0
19/01/2010
6.46
 137,500 6.38 6.51 6.32 13,020 40 0.3
18/01/2010
6.38
 299,880 6.71 6.71 6.38 12,530 42,070 -0.7
15/01/2010
6.71
 575,070 6.40 6.71 6.43 13,410 235,000 -5.4
14/01/2010
6.40
 1,286,000 6.49 6.54 6.18 100 646,550 -14.8
13/01/2010
6.49
 474,600 6.82 6.82 6.49 12,380 0 0.3
12/01/2010
6.82
 249,590 7.18 7.26 6.82 21,420 290 0.5
11/01/2010
7.18
 182,620 7.34 7.43 7.04 3,830 500 0.1
08/01/2010
7.34
 266,000 7.73 7.98 7.34 3,050 4,530 -0.0
07/01/2010
7.73
 383,000 7.51 7.87 7.34 45,220 1,000 1.2
06/01/2010
7.51
 215,140 7.67 7.81 7.40 49,000 0 1.4
05/01/2010
7.67
 255,980 7.56 7.92 7.59 61,020 1,000 1.7
04/01/2010
7.56
 288,090 7.21 7.56 7.32 0 0 0
31/12/2009
7.21
 482,760 7.23 7.56 7.18 137,000 0 0
30/12/2009
7.23
 346,550 6.90 7.23 6.90 115,320 0 0
29/12/2009
6.90
 277,900 6.90 6.98 6.76 112,300 0 0
28/12/2009
6.90
 214,260 6.96 6.96 6.76 1,000 100 0
25/12/2009
6.96
 546,900 6.63 6.96 6.65 0 1,000 0
24/12/2009
6.63
 218,300 6.57 6.63 6.35 10,530 0 0
23/12/2009
6.57
 112,370 6.68 6.68 6.54 300 9,010 0
22/12/2009
6.68
 489,750 6.63 6.79 6.43 389,380 0 0
21/12/2009
6.63
 316,500 6.38 6.63 6.35 0 2,810 0
18/12/2009
6.38
 390,440 6.07 6.38 6.18 20,000 288,000 0
17/12/2009
6.07
 392,870 6.27 6.27 5.96 228,510 32,000 0
16/12/2009
6.27
 554,960 6.57 6.57 6.27 441,230 40 0
15/12/2009
6.57
 475,680 6.40 6.60 6.24 360,000 123,750 0
14/12/2009
6.40
 211,190 6.13 6.43 6.13 0 0 0
11/12/2009
6.13
 631,710 6.35 6.35 6.05 429,180 56,390 0
10/12/2009
6.35
 322,910 6.68 6.87 6.35 103,000 5,020 0
09/12/2009
6.68
 548,030 6.96 6.96 6.63 225,350 400 0
08/12/2009
6.96
 227,250 7.32 7.32 6.96 70,000 0 0
07/12/2009
7.32
 63,100 7.32 7.40 7.18 150 0 0
04/12/2009
7.32
 553,900 7.18 7.32 7.09 400,000 8,740 0
03/12/2009
7.18
 263,390 7.21 7.32 6.85 106,730 2,480 0
02/12/2009
7.21
 248,670 7.56 7.59 7.21 100,000 3,940 0
01/12/2009
7.56
 206,920 7.48 7.73 7.56 20,000 0 0
30/11/2009
7.48
 395,480 7.21 7.54 7.18 217,190 0 0
27/11/2009
7.21
 806,380 6.98 7.32 6.65 6,340 20,000 0
26/11/2009
6.98
 142,140 7.34 7.34 6.98 93,330 0 0
25/11/2009
7.34
 365,090 7.70 7.70 7.34 25,470 0 0
24/11/2009
7.70
 297,230 7.78 7.84 7.59 103,850 30 0
23/11/2009
7.78
 306,020 8.03 8.03 7.73 69,980 0 0
20/11/2009
8.03
 372,330 8.12 8.17 8.01 120,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |